Diamondback Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	71.560	75.930	70.860	75.020	57.038	1,460,700
2014-05-28	71.450	71.930	70.260	71.390	54.278	685,000
2014-05-27	72.850	73.150	70.360	71.470	54.339	885,600
2014-05-23	72.840	74.320	72.610	72.780	55.335	664,200
2014-05-22	72.800	74.200	72.250	73.030	55.525	604,200
2014-05-21	70.780	73.200	70.780	72.710	55.282	935,100
2014-05-20	71.230	71.660	69.480	70.160	53.343	548,900
2014-05-19	70.380	71.800	70.200	71.150	54.095	559,700
2014-05-16	69.630	70.730	67.640	70.670	53.730	736,400
2014-05-15	72.050	72.050	67.720	69.430	52.788	1,684,700
2014-05-14	73.770	74.460	71.760	72.020	54.757	813,000
2014-05-13	73.230	74.430	72.250	73.730	56.057	955,600
2014-05-12	71.680	74.760	71.010	72.720	55.289	1,706,500
2014-05-09	70.280	73.080	70.110	71.240	54.164	904,500
2014-05-08	72.590	75.000	70.780	71.760	54.559	2,311,400
2014-05-07	73.720	76.500	71.600	75.720	57.570	1,760,300
2014-05-06	73.390	73.990	72.670	73.250	55.692	890,900
2014-05-05	73.070	75.040	72.550	73.630	55.981	629,800
2014-05-02	71.950	74.290	71.410	73.770	56.087	886,500
2014-05-01	72.040	73.540	70.310	71.270	54.187	686,200
2014-04-30	72.010	72.370	70.200	71.940	54.696	780,200
2014-04-29	71.520	73.010	71.080	72.220	54.909	836,800
2014-04-28	71.500	72.560	69.320	70.960	53.951	647,800
2014-04-25	75.280	75.280	71.130	71.440	54.316	1,041,800
2014-04-24	74.250	75.890	73.200	75.420	57.342	848,300
2014-04-23	74.370	75.180	73.370	73.890	56.179	641,000
2014-04-22	75.430	76.720	73.960	74.260	56.460	952,200
2014-04-21	74.020	74.650	71.860	74.520	56.658	982,400
2014-04-17	70.700	74.140	70.550	73.340	55.761	910,900
2014-04-16	70.160	71.560	69.240	70.490	53.594	876,500
2014-04-15	68.930	70.470	66.820	69.080	52.522	1,323,400
2014-04-14	68.440	70.990	68.000	70.120	53.312	1,028,000
2014-04-11	65.300	70.720	64.500	67.600	51.396	2,507,100
2014-04-10	68.000	68.340	64.430	65.630	49.899	823,300
2014-04-09	67.370	68.870	66.620	68.060	51.746	722,000
2014-04-08	65.170	67.060	64.400	66.600	50.636	873,500
2014-04-07	66.700	66.790	64.050	65.170	49.549	1,101,200
2014-04-04	68.410	69.680	66.370	67.250	51.130	657,400
2014-04-03	68.880	69.680	67.010	67.910	51.632	903,100
2014-04-02	66.480	69.400	66.130	68.970	52.438	921,400
2014-04-01	67.300	68.650	65.000	66.410	50.492	1,014,200
2014-03-31	70.360	70.990	67.000	67.310	51.176	1,576,600
2014-03-28	68.340	69.900	67.560	69.700	52.993	1,465,600
2014-03-27	65.210	68.900	64.870	68.040	51.731	910,700
2014-03-26	64.910	66.080	63.960	64.890	49.336	746,600
2014-03-25	64.270	64.950	63.020	64.290	48.880	496,700
2014-03-24	64.540	64.900	62.190	64.140	48.766	686,400
2014-03-21	65.260	66.110	64.030	64.220	48.827	851,300
2014-03-20	64.270	66.130	63.040	65.190	49.564	841,100
2014-03-19	65.600	65.970	64.070	64.400	48.963	683,100
2014-03-18	64.020	65.750	63.960	65.680	49.937	595,400
2014-03-17	64.130	64.960	63.450	63.930	48.606	580,400
2014-03-14	63.430	64.330	63.020	63.580	48.340	508,700
2014-03-13	64.350	64.460	62.630	63.360	48.173	800,100
2014-03-12	61.620	63.520	60.760	63.160	48.021	811,200
2014-03-11	62.920	64.440	60.410	62.010	47.146	1,085,100
2014-03-10	63.830	63.960	61.010	63.030	47.922	852,400
2014-03-07	63.230	64.130	62.520	63.880	48.568	591,100
2014-03-06	63.950	64.700	62.220	62.760	47.717	854,300
2014-03-05	65.520	65.930	63.070	64.040	48.690	685,800

← NewerPage 53 of 59 · 3,527 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.1000 USD
2026-05-14	1.1000 USD
2026-03-05	1.0500 USD
2025-11-13	1.0000 USD
2025-08-14	1.0000 USD
2025-05-15	1.0000 USD
2025-03-06	1.0000 USD
2024-11-14	0.9000 USD
2024-08-15	2.3400 USD
2024-05-14	1.9700 USD
2024-03-04	3.0800 USD
2023-11-15	3.3700 USD
2023-08-09	0.8400 USD
2023-05-10	0.8300 USD
2023-03-02	2.9500 USD
2022-11-16	2.2600 USD
2022-08-15	3.0500 USD
2022-05-11	3.0500 USD
2022-03-03	0.6000 USD
2021-11-09	0.5000 USD
2021-08-11	0.4500 USD
2021-05-12	0.4000 USD
2021-03-03	0.4000 USD
2020-11-10	0.3750 USD
2020-08-12	0.3750 USD
2020-05-13	0.3750 USD
2020-03-02	0.3750 USD
2019-11-14	0.1880 USD
2019-08-15	0.1880 USD
2019-05-24	0.1880 USD
2019-02-20	0.1250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.